Deutsche Märkte öffnen in 22 Minuten
Nikkei 225
39.103,22 +486,12 (+1,26%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.093,94 -416,96 (-0,65%) CMC Crypto 200
1.510,08 +7,42 (+0,49%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:185.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240524C00185000 | 2024-05-22 3:56PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 25.00% |
| ZS240531C00185000 | 2024-05-22 2:52PM EDT | 2024-05-31 | 5.76 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| ZS240607C00185000 | 2024-05-22 2:26PM EDT | 2024-06-07 | 6.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ZS240614C00185000 | 2024-05-22 12:48PM EDT | 2024-06-14 | 7.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ZS240621C00185000 | 2024-05-22 3:53PM EDT | 2024-06-21 | 7.90 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| ZS240628C00185000 | 2024-05-22 10:42AM EDT | 2024-06-28 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS240719C00185000 | 2024-05-22 3:54PM EDT | 2024-07-19 | 10.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| ZS240816C00185000 | 2024-05-22 2:54PM EDT | 2024-08-16 | 12.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ZS240920C00185000 | 2024-05-22 12:40PM EDT | 2024-09-20 | 16.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ZS241115C00185000 | 2024-05-16 10:59AM EDT | 2024-11-15 | 24.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ZS241220C00185000 | 2024-05-22 2:00PM EDT | 2024-12-20 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZS250117C00185000 | 2024-05-22 2:12PM EDT | 2025-01-17 | 24.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ZS250321C00185000 | 2024-04-23 10:25AM EDT | 2025-03-21 | 31.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| ZS250417C00185000 | 2024-05-02 2:00PM EDT | 2025-04-17 | 31.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ZS250620C00185000 | 2024-05-16 10:51AM EDT | 2025-06-20 | 38.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZS260116C00185000 | 2024-05-15 2:03PM EDT | 2026-01-16 | 48.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240524P00185000 | 2024-05-22 10:46AM EDT | 2024-05-24 | 12.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS240531P00185000 | 2024-05-22 1:27PM EDT | 2024-05-31 | 16.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZS240607P00185000 | 2024-05-21 11:19AM EDT | 2024-06-07 | 14.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS240614P00185000 | 2024-05-20 3:07PM EDT | 2024-06-14 | 14.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240621P00185000 | 2024-05-22 1:27PM EDT | 2024-06-21 | 18.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZS240719P00185000 | 2024-05-22 3:49PM EDT | 2024-07-19 | 19.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240816P00185000 | 2024-05-21 2:55PM EDT | 2024-08-16 | 19.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ZS240920P00185000 | 2024-05-22 2:27PM EDT | 2024-09-20 | 24.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS241115P00185000 | 2024-05-22 3:10PM EDT | 2024-11-15 | 26.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZS241220P00185000 | 2024-05-20 1:21PM EDT | 2024-12-20 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250117P00185000 | 2024-05-22 3:07PM EDT | 2025-01-17 | 29.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS250417P00185000 | 2024-04-18 2:27PM EDT | 2025-04-17 | 34.40 | 30.80 | 32.15 | 0.00 | - | 2 | 33 | 38.97% |
| ZS250620P00185000 | 2024-04-23 11:54AM EDT | 2025-06-20 | 35.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS260116P00185000 | 2024-05-09 12:12PM EDT | 2026-01-16 | 42.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
